Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.295 | 3.295 | 3.295 | 3.295 | 15,007 | +0.06(+2.00%) |
May 30, 2018 | 3.250 | 3.278 | 3.230 | 3.230 | 187,753 | -0.02(-0.62%) |
May 29, 2018 | 3.250 | 3.250 | 3.250 | 3.250 | 9,850 | -0.05(-1.52%) |
May 24, 2018 | 3.300 | 3.300 | 3.300 | 0 | -0.06(-1.79%) | |
May 21, 2018 | 3.360 | 3.360 | 3.360 | 0 | +0.05(+1.51%) | |
May 15, 2018 | 3.310 | 3.310 | 3.310 | 48,269 | +0.00(+0.00%) | |
May 14, 2018 | 3.310 | 3.310 | 3.310 | 3.310 | 1,179 | -0.01(-0.30%) |
May 11, 2018 | 3.320 | 3.320 | 3.320 | 3.320 | 10,728 | +0.07(+2.15%) |
May 08, 2018 | 3.250 | 3.250 | 3.250 | 292,700 | +0.04(+1.25%) | |
May 07, 2018 | 3.270 | 3.270 | 3.210 | 3.210 | 11,314 | -0.04(-1.08%) |
May 04, 2018 | 3.245 | 3.245 | 3.245 | 3.245 | 36,957 | +0.02(+0.78%) |
May 03, 2018 | 3.230 | 3.244 | 3.220 | 3.220 | 99,272 | +0.04(+1.26%) |
May 02, 2018 | 3.180 | 3.180 | 3.180 | 3.180 | 1,800 | +0.03(+0.95%) |
May 01, 2018 | 3.150 | 3.150 | 3.150 | 3.150 | 111 | -0.06(-1.87%) |
Apr 30, 2018 | 3.243 | 3.243 | 3.210 | 3.210 | 8,517 | -0.04(-1.23%) |
Apr 27, 2018 | 3.250 | 3.250 | 3.230 | 3.250 | 17,284 | -0.02(-0.61%) |
Apr 26, 2018 | 3.349 | 3.350 | 3.270 | 3.270 | 15,299 | -0.06(-1.65%) |
Apr 24, 2018 | 3.325 | 3.325 | 3.325 | 0 | -0.08(-2.36%) | |
Apr 19, 2018 | 3.405 | 3.405 | 3.405 | 0 | +0.05(+1.41%) | |
Apr 17, 2018 | 3.358 | 3.358 | 3.358 | 25 | -0.01(-0.36%) | |
Apr 16, 2018 | 3.340 | 3.370 | 3.330 | 3.370 | 11,934 | +0.06(+1.81%) |
Apr 13, 2018 | 3.321 | 3.321 | 3.310 | 3.310 | 3,696 | -0.03(-0.90%) |
Apr 12, 2018 | 3.295 | 3.340 | 3.290 | 3.340 | 49,336 | +0.10(+3.09%) |
Apr 11, 2018 | 3.212 | 3.260 | 3.180 | 3.240 | 48,111 | +0.31(+10.58%) |
Apr 10, 2018 | 2.930 | 2.930 | 2.930 | 2.930 | 6,852 | +0.11(+3.90%) |
Apr 06, 2018 | 2.820 | 2.820 | 2.820 | 0 | -0.06(-2.08%) | |
Apr 05, 2018 | 2.880 | 2.880 | 2.880 | 2.880 | 685 | +0.08(+2.86%) |
Apr 04, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 2,808 | -0.05(-1.75%) |
Apr 03, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 1,088 | +0.02(+0.71%) |
Apr 02, 2018 | 2.880 | 2.880 | 2.830 | 2.830 | 629 | -0.04(-1.39%) |
Mar 29, 2018 | 2.870 | 2.870 | 2.870 | 0 | -0.02(-0.86%) | |
Mar 28, 2018 | 2.878 | 2.895 | 2.878 | 2.895 | 4,526 | -0.02(-0.86%) |
Mar 26, 2018 | 2.920 | 2.920 | 2.920 | 0 | +0.09(+3.18%) | |
Mar 23, 2018 | 2.830 | 2.830 | 2.830 | 2.830 | 100 | -0.03(-0.98%) |
Mar 22, 2018 | 2.858 | 2.858 | 2.858 | 2.858 | 700 | -0.01(-0.42%) |
Mar 21, 2018 | 2.870 | 2.870 | 2.870 | 2.870 | 161 | -0.02(-0.71%) |
Mar 20, 2018 | 2.891 | 2.891 | 2.891 | 2.891 | 14,811 | -0.01(-0.32%) |
Mar 15, 2018 | 2.900 | 2.900 | 2.900 | 0 | +0.02(+0.69%) | |
Mar 14, 2018 | 2.920 | 2.920 | 2.880 | 2.880 | 13,700 | -0.05(-1.71%) |
Mar 12, 2018 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) | |
Mar 09, 2018 | 2.930 | 2.930 | 2.930 | 2.930 | 1,000 | +0.01(+0.34%) |
Mar 08, 2018 | 2.890 | 2.920 | 2.890 | 2.920 | 2,861 | +0.03(+1.04%) |
Mar 07, 2018 | 2.890 | 2.890 | 2.890 | 2.890 | 4,636 | -0.02(-0.69%) |
Mar 06, 2018 | 2.924 | 2.924 | 2.910 | 2.910 | 5,360 | +0.11(+3.93%) |
Mar 05, 2018 | 2.795 | 2.820 | 2.790 | 2.800 | 10,283 | +0.00(+0.00%) |